Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 171.37 | 171.67 | 168.53 | 168.63 | 113,560 | -2.53(-1.48%) |
Nov 27, 2019 | 169.55 | 171.39 | 168.88 | 171.16 | 161,271 | +1.72(+1.01%) |
Nov 26, 2019 | 168.33 | 170.00 | 167.97 | 169.44 | 241,539 | +1.12(+0.66%) |
Nov 25, 2019 | 167.25 | 169.32 | 166.57 | 168.33 | 251,138 | +1.53(+0.92%) |
Nov 22, 2019 | 166.76 | 167.15 | 165.46 | 166.79 | 176,110 | +0.14(+0.08%) |
Nov 21, 2019 | 167.09 | 167.50 | 165.90 | 166.66 | 189,727 | -0.55(-0.33%) |
Nov 20, 2019 | 165.06 | 167.57 | 164.60 | 167.21 | 252,936 | +1.73(+1.04%) |
Nov 19, 2019 | 165.74 | 166.65 | 164.76 | 165.48 | 207,602 | -0.05(-0.03%) |
Nov 18, 2019 | 165.81 | 167.33 | 165.02 | 165.53 | 224,942 | -0.11(-0.06%) |
Nov 15, 2019 | 166.08 | 166.89 | 164.49 | 165.64 | 710,935 | -0.24(-0.15%) |
Nov 14, 2019 | 164.79 | 166.16 | 163.78 | 165.88 | 210,527 | +0.88(+0.54%) |
Nov 13, 2019 | 164.05 | 165.78 | 163.35 | 165.00 | 230,915 | +0.99(+0.60%) |
Nov 12, 2019 | 163.04 | 164.84 | 162.41 | 164.01 | 263,591 | +1.49(+0.92%) |
Nov 11, 2019 | 161.94 | 164.45 | 161.58 | 162.51 | 193,743 | +0.63(+0.39%) |
Nov 08, 2019 | 162.11 | 163.09 | 160.66 | 161.88 | 222,482 | -0.14(-0.08%) |
Nov 07, 2019 | 168.22 | 168.94 | 161.89 | 162.02 | 295,724 | -5.68(-3.39%) |
Nov 06, 2019 | 168.74 | 169.06 | 167.01 | 167.70 | 190,846 | -0.52(-0.31%) |
Nov 05, 2019 | 167.47 | 169.15 | 167.12 | 168.22 | 304,423 | +0.97(+0.58%) |
Nov 04, 2019 | 167.98 | 169.71 | 166.72 | 167.25 | 324,186 | -0.22(-0.13%) |
Nov 01, 2019 | 165.69 | 169.16 | 164.44 | 167.47 | 443,832 | +1.72(+1.04%) |
Oct 31, 2019 | 161.09 | 169.32 | 161.09 | 165.76 | 548,761 | +5.15(+3.21%) |
Oct 30, 2019 | 160.64 | 160.90 | 158.50 | 160.60 | 179,242 | +0.19(+0.12%) |
Oct 29, 2019 | 160.06 | 160.74 | 159.08 | 160.41 | 247,930 | -0.39(-0.24%) |
Oct 28, 2019 | 161.76 | 162.22 | 159.89 | 160.80 | 250,791 | -0.38(-0.23%) |
Oct 25, 2019 | 158.37 | 161.33 | 157.73 | 161.18 | 180,374 | +2.78(+1.76%) |
Oct 24, 2019 | 158.16 | 158.95 | 157.07 | 158.40 | 136,301 | +0.23(+0.15%) |
Oct 23, 2019 | 159.12 | 159.47 | 157.31 | 158.16 | 163,511 | -0.60(-0.38%) |
Oct 22, 2019 | 157.95 | 159.02 | 156.98 | 158.76 | 161,402 | +1.15(+0.73%) |
Oct 21, 2019 | 159.81 | 160.33 | 157.50 | 157.61 | 146,812 | -1.64(-1.03%) |
Oct 18, 2019 | 158.78 | 160.32 | 157.89 | 159.25 | 204,018 | +0.72(+0.45%) |
Oct 17, 2019 | 156.97 | 159.18 | 155.77 | 158.53 | 202,616 | +2.07(+1.32%) |
Oct 16, 2019 | 155.77 | 156.65 | 154.61 | 156.46 | 287,197 | +0.53(+0.34%) |
Oct 15, 2019 | 156.59 | 157.24 | 155.20 | 155.93 | 261,637 | -0.34(-0.22%) |
Oct 14, 2019 | 155.95 | 157.32 | 155.55 | 156.26 | 259,788 | -0.11(-0.07%) |
Oct 11, 2019 | 155.52 | 157.49 | 155.52 | 156.37 | 233,341 | +0.96(+0.62%) |
Oct 10, 2019 | 155.49 | 156.66 | 154.29 | 155.41 | 202,014 | -0.25(-0.16%) |
Oct 09, 2019 | 157.30 | 159.06 | 155.50 | 155.66 | 185,520 | -0.79(-0.51%) |
Oct 08, 2019 | 157.50 | 159.31 | 156.26 | 156.46 | 264,423 | -1.80(-1.14%) |
Oct 07, 2019 | 157.75 | 159.08 | 157.16 | 158.26 | 350,796 | +0.05(+0.03%) |
Oct 04, 2019 | 156.25 | 158.31 | 156.06 | 158.21 | 163,958 | +1.96(+1.25%) |
Oct 03, 2019 | 155.31 | 156.39 | 154.16 | 156.25 | 239,445 | +0.78(+0.50%) |
Oct 02, 2019 | 155.74 | 156.04 | 154.07 | 155.47 | 207,458 | -1.03(-0.66%) |
Oct 01, 2019 | 156.85 | 158.16 | 156.01 | 156.50 | 169,349 | +0.41(+0.26%) |
Sep 30, 2019 | 156.45 | 158.07 | 155.86 | 156.09 | 287,794 | +0.05(+0.03%) |
Sep 27, 2019 | 157.51 | 157.96 | 155.13 | 156.04 | 277,634 | -0.96(-0.61%) |
Sep 26, 2019 | 160.40 | 161.14 | 156.95 | 157.00 | 199,473 | -3.16(-1.97%) |
Sep 25, 2019 | 161.26 | 161.66 | 157.97 | 160.16 | 333,777 | -0.73(-0.45%) |
Sep 24, 2019 | 162.43 | 163.03 | 160.14 | 160.88 | 261,833 | -1.49(-0.92%) |
Sep 23, 2019 | 159.33 | 162.98 | 159.33 | 162.38 | 264,458 | +3.06(+1.92%) |
Sep 20, 2019 | 160.13 | 161.65 | 158.59 | 159.31 | 559,296 | -0.71(-0.44%) |
Sep 19, 2019 | 159.29 | 160.84 | 159.13 | 160.02 | 256,164 | +1.61(+1.02%) |
Sep 18, 2019 | 161.06 | 161.66 | 157.22 | 158.41 | 255,038 | -2.51(-1.56%) |
Sep 17, 2019 | 158.92 | 161.57 | 158.50 | 160.92 | 382,178 | +2.27(+1.43%) |
Sep 16, 2019 | 165.09 | 165.09 | 158.47 | 158.66 | 420,265 | -6.94(-4.19%) |
Sep 13, 2019 | 164.53 | 167.20 | 163.66 | 165.60 | 341,442 | +1.14(+0.70%) |
Sep 12, 2019 | 161.94 | 164.61 | 160.88 | 164.46 | 429,213 | +3.12(+1.93%) |
Sep 11, 2019 | 164.97 | 165.19 | 158.97 | 161.34 | 586,021 | -3.27(-1.99%) |
Sep 10, 2019 | 159.59 | 165.93 | 157.90 | 164.61 | 878,476 | +2.58(+1.59%) |
Sep 09, 2019 | 164.79 | 165.62 | 159.90 | 162.04 | 974,921 | -1.97(-1.20%) |
Sep 06, 2019 | 165.26 | 167.84 | 163.69 | 164.00 | 456,563 | -0.83(-0.51%) |
Sep 05, 2019 | 162.88 | 165.47 | 161.70 | 164.84 | 561,484 | +2.80(+1.73%) |
Sep 04, 2019 | 162.40 | 162.62 | 160.50 | 162.04 | 366,275 | +1.15(+0.72%) |